Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-03-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $4.58 | $4.58 | 4,790,400 | — | — |
| 2008-12-30 | $4.57 | $4.57 | 3,457,200 | — | — |
| 2008-12-29 | $4.44 | $4.44 | 4,012,800 | — | — |
| 2008-12-26 | $4.50 | $4.50 | 2,679,600 | — | — |
| 2008-12-24 | $4.52 | $4.52 | 922,800 | — | — |
| 2008-12-23 | $4.53 | $4.53 | 5,496,000 | — | — |
| 2008-12-22 | $4.50 | $4.50 | 6,871,200 | — | — |
| 2008-12-19 | $4.43 | $4.43 | 7,243,200 | — | — |
| 2008-12-18 | $4.41 | $4.41 | 4,485,600 | — | — |
| 2008-12-17 | $4.37 | $4.37 | 6,322,800 | — | — |
| 2008-12-16 | $4.32 | $4.32 | 6,789,600 | — | — |
| 2008-12-15 | $4.19 | $4.19 | 8,654,400 | — | — |
| 2008-12-12 | $4.05 | $4.05 | 10,712,400 | — | — |
| 2008-12-11 | $3.89 | $3.89 | 9,372,000 | — | — |
| 2008-12-10 | $3.87 | $3.87 | 9,184,800 | — | — |
| 2008-12-09 | $3.93 | $3.93 | 6,632,400 | — | — |
| 2008-12-08 | $4.08 | $4.08 | 6,031,200 | — | — |
| 2008-12-05 | $4.04 | $4.04 | 4,940,400 | — | — |
| 2008-12-04 | $3.89 | $3.89 | 7,386,000 | — | — |
| 2008-12-03 | $4.03 | $4.03 | 7,741,200 | — | — |
| 2008-12-02 | $3.99 | $3.99 | 12,814,800 | — | — |
| 2008-12-01 | $3.98 | $3.98 | 7,015,200 | — | — |
| 2008-11-28 | $4.15 | $4.15 | 2,306,400 | — | — |
| 2008-11-26 | $4.19 | $4.19 | 5,984,400 | — | — |
| 2008-11-25 | $4.08 | $4.08 | 31,353,600 | — | — |
| 2008-11-24 | $4.17 | $4.17 | 7,774,800 | — | — |
| 2008-11-21 | $4.05 | $4.05 | 16,419,600 | — | — |
| 2008-11-20 | $3.75 | $3.75 | 7,926,000 | — | — |
| 2008-11-19 | $3.99 | $3.99 | 5,887,200 | — | — |
| 2008-11-18 | $4.21 | $4.21 | 7,568,400 | — | — |
| 2008-11-17 | $4.33 | $4.33 | 3,837,600 | — | — |
| 2008-11-14 | $4.44 | $4.44 | 6,363,600 | — | — |
| 2008-11-13 | $4.57 | $4.57 | 8,386,800 | — | — |
| 2008-11-12 | $4.48 | $4.48 | 6,258,000 | — | — |
| 2008-11-11 | $4.50 | $4.50 | 4,472,400 | — | — |
| 2008-11-10 | $4.45 | $4.45 | 3,819,600 | — | — |
| 2008-11-07 | $4.44 | $4.44 | 3,098,400 | — | — |
| 2008-11-06 | $4.39 | $4.39 | 5,262,000 | — | — |
| 2008-11-05 | $4.48 | $4.48 | 5,971,200 | — | — |
| 2008-11-04 | $4.51 | $4.51 | 6,490,800 | — | — |
| 2008-11-03 | $4.48 | $4.48 | 3,464,400 | — | — |
| 2008-10-31 | $4.40 | $4.40 | 4,237,200 | — | — |
| 2008-10-30 | $4.36 | $4.36 | 6,495,600 | — | — |
| 2008-10-29 | $4.30 | $4.30 | 5,875,200 | — | — |
| 2008-10-28 | $4.27 | $4.27 | 9,100,800 | — | — |
| 2008-10-27 | $4.08 | $4.08 | 13,905,600 | — | — |
| 2008-10-24 | $4.25 | $4.25 | 9,512,400 | — | — |
| 2008-10-23 | $4.26 | $4.26 | 12,475,200 | — | — |
| 2008-10-22 | $4.15 | $4.15 | 24,048,000 | — | — |
| 2008-10-21 | $4.50 | $4.50 | 7,153,200 | — | — |
| 2008-10-20 | $4.44 | $4.44 | 6,969,600 | — | — |
| 2008-10-17 | $4.19 | $4.19 | 6,375,600 | — | — |
| 2008-10-16 | $4.18 | $4.18 | 13,332,000 | — | — |
| 2008-10-15 | $4.06 | $4.06 | 12,925,200 | — | — |
| 2008-10-14 | $4.50 | $4.50 | 12,225,600 | — | — |
| 2008-10-13 | $4.64 | $4.64 | 14,472,000 | — | — |
| 2008-10-10 | $4.13 | $4.13 | 16,411,200 | — | — |
| 2008-10-09 | $4.26 | $4.26 | 10,514,400 | — | — |
| 2008-10-08 | $4.46 | $4.46 | 11,454,000 | — | — |
| 2008-10-07 | $4.52 | $4.52 | 8,316,000 | — | — |
| 2008-10-06 | $4.59 | $4.59 | 10,918,800 | — | — |
| 2008-10-03 | $4.76 | $4.76 | 5,948,400 | — | — |
| 2008-10-02 | $4.80 | $4.80 | 3,861,600 | — | — |
| 2008-10-01 | $4.85 | $4.85 | 3,628,800 | — | — |
| 2008-09-30 | $4.81 | $4.81 | 8,050,800 | — | — |
| 2008-09-29 | $4.76 | $4.76 | 7,484,400 | — | — |
| 2008-09-26 | $4.87 | $4.87 | 4,246,800 | — | — |
| 2008-09-25 | $4.93 | $4.93 | 6,768,000 | — | — |
| 2008-09-24 | $4.90 | $4.90 | 5,536,800 | — | — |
| 2008-09-23 | $4.97 | $4.97 | 4,408,800 | — | — |
| 2008-09-22 | $4.92 | $4.92 | 4,902,000 | — | — |
| 2008-09-19 | $5.02 | $5.02 | 13,711,200 | — | — |
| 2008-09-18 | $4.97 | $4.97 | 18,730,800 | — | — |
| 2008-09-17 | $4.71 | $4.71 | 8,871,600 | — | — |
| 2008-09-16 | $4.76 | $4.76 | 8,070,000 | — | — |
| 2008-09-15 | $4.73 | $4.73 | 16,076,400 | — | — |
| 2008-09-12 | $4.75 | $4.75 | 9,428,400 | — | — |
| 2008-09-11 | $4.81 | $4.81 | 6,348,000 | — | — |
| 2008-09-10 | $4.78 | $4.78 | 3,502,800 | — | — |
| 2008-09-09 | $4.77 | $4.77 | 7,377,600 | — | — |
| 2008-09-08 | $4.78 | $4.78 | 5,065,200 | — | — |
| 2008-09-05 | $4.70 | $4.70 | 5,956,800 | — | — |
| 2008-09-04 | $4.75 | $4.75 | 4,419,600 | — | — |
| 2008-09-03 | $4.85 | $4.85 | 9,408,000 | — | — |
| 2008-09-02 | $4.85 | $4.85 | 7,362,000 | — | — |
| 2008-08-29 | $4.93 | $4.93 | 5,862,000 | — | — |
| 2008-08-28 | $4.97 | $4.97 | 5,250,000 | — | — |
| 2008-08-27 | $4.93 | $4.93 | 7,072,800 | — | — |
| 2008-08-26 | $4.87 | $4.87 | 5,685,600 | — | — |
| 2008-08-25 | $4.90 | $4.90 | 6,130,800 | — | — |
| 2008-08-22 | $5.05 | $5.05 | 6,928,800 | — | — |
| 2008-08-21 | $4.96 | $4.96 | 5,337,600 | — | — |
| 2008-08-20 | $4.91 | $4.91 | 6,012,000 | — | — |
| 2008-08-19 | $5.00 | $5.00 | 5,746,800 | — | — |
| 2008-08-18 | $5.00 | $5.00 | 6,826,800 | — | — |
| 2008-08-15 | $4.90 | $4.90 | 6,363,600 | — | — |
| 2008-08-14 | $4.92 | $4.92 | 7,393,200 | — | — |
| 2008-08-13 | $4.90 | $4.90 | 8,078,400 | — | — |
| 2008-08-12 | $4.92 | $4.92 | 9,927,600 | — | — |
| 2008-08-11 | $4.93 | $4.93 | 12,643,200 | — | — |
| 2008-08-08 | $4.92 | $4.92 | 10,752,000 | — | — |
| 2008-08-07 | $4.82 | $4.82 | 71,302,800 | — | — |
| 2008-08-06 | $5.29 | $5.29 | 12,828,000 | — | — |
| 2008-08-05 | $5.31 | $5.31 | 10,622,400 | — | — |
| 2008-08-04 | $5.18 | $5.18 | 5,582,400 | — | — |
| 2008-08-01 | $5.19 | $5.19 | 8,473,200 | — | — |
| 2008-07-31 | $5.22 | $5.22 | 9,332,400 | — | — |
| 2008-07-30 | $5.17 | $5.17 | 6,661,200 | — | — |
| 2008-07-29 | $5.10 | $5.10 | 8,816,400 | — | — |
| 2008-07-28 | $5.10 | $5.10 | 9,831,600 | — | — |
| 2008-07-25 | $5.18 | $5.18 | 7,456,800 | — | — |
| 2008-07-24 | $5.24 | $5.24 | 10,065,600 | — | — |
| 2008-07-23 | $5.29 | $5.29 | 16,786,800 | — | — |
| 2008-07-22 | $5.44 | $5.44 | 8,544,000 | — | — |
| 2008-07-21 | $5.43 | $5.43 | 9,255,600 | — | — |
| 2008-07-18 | $5.51 | $5.51 | 18,096,000 | — | — |
| 2008-07-17 | $5.51 | $5.51 | 6,318,000 | — | — |
| 2008-07-16 | $5.48 | $5.48 | 8,408,400 | — | — |
| 2008-07-15 | $5.43 | $5.43 | 10,503,600 | — | — |
| 2008-07-14 | $5.38 | $5.38 | 10,206,000 | — | — |
| 2008-07-11 | $5.38 | $5.38 | 11,642,400 | — | — |
| 2008-07-10 | $5.34 | $5.34 | 12,594,000 | — | — |
| 2008-07-09 | $5.22 | $5.22 | 8,217,600 | — | — |
| 2008-07-08 | $5.19 | $5.19 | 8,851,200 | — | — |
| 2008-07-07 | $5.11 | $5.11 | 7,140,000 | — | — |
| 2008-07-03 | $5.10 | $5.10 | 2,582,400 | — | — |
| 2008-07-02 | $5.17 | $5.17 | 7,995,600 | — | — |
| 2008-07-01 | $5.17 | $5.17 | 12,298,800 | — | — |
| 2008-06-30 | $5.17 | $5.17 | 6,716,400 | — | — |
| 2008-06-27 | $5.19 | $5.19 | 9,532,800 | — | — |
| 2008-06-26 | $5.15 | $5.15 | 6,350,400 | — | — |
| 2008-06-25 | $5.24 | $5.24 | 10,366,800 | — | — |
| 2008-06-24 | $5.14 | $5.14 | 12,435,600 | — | — |
| 2008-06-23 | $5.11 | $5.11 | 15,300,000 | — | — |
| 2008-06-20 | $5.03 | $5.03 | 16,176,000 | — | — |
| 2008-06-19 | $5.17 | $5.17 | 10,393,200 | — | — |
| 2008-06-18 | $5.07 | $5.07 | 5,407,200 | — | — |
| 2008-06-17 | $5.11 | $5.11 | 7,528,800 | — | — |
| 2008-06-16 | $5.08 | $5.08 | 10,135,200 | — | — |
| 2008-06-13 | $5.02 | $5.02 | 5,989,200 | — | — |
| 2008-06-12 | $4.98 | $4.98 | 6,242,400 | — | — |
| 2008-06-11 | $4.92 | $4.92 | 6,136,800 | — | — |
| 2008-06-10 | $4.91 | $4.91 | 6,710,400 | — | — |
| 2008-06-09 | $4.98 | $4.98 | 6,206,400 | — | — |
| 2008-06-06 | $4.97 | $4.97 | 7,480,800 | — | — |
| 2008-06-05 | $5.01 | $5.01 | 13,465,200 | — | — |
| 2008-06-04 | $4.88 | $4.88 | 4,966,800 | — | — |
| 2008-06-03 | $4.81 | $4.81 | 5,660,400 | — | — |
| 2008-06-02 | $4.82 | $4.82 | 7,714,800 | — | — |
| 2008-05-30 | $4.81 | $4.81 | 8,451,600 | — | — |
| 2008-05-29 | $4.80 | $4.80 | 7,075,200 | — | — |
| 2008-05-28 | $4.75 | $4.75 | 3,680,400 | — | — |
| 2008-05-27 | $4.73 | $4.73 | 4,621,200 | — | — |
| 2008-05-23 | $4.63 | $4.63 | 7,603,200 | — | — |
| 2008-05-22 | $4.69 | $4.69 | 6,850,800 | — | — |
| 2008-05-21 | $4.69 | $4.69 | 2,997,600 | — | — |
| 2008-05-20 | $4.72 | $4.72 | 3,405,600 | — | — |
| 2008-05-19 | $4.71 | $4.71 | 2,386,800 | — | — |
| 2008-05-16 | $4.72 | $4.72 | 3,356,400 | — | — |
| 2008-05-15 | $4.70 | $4.70 | 6,981,600 | — | — |
| 2008-05-14 | $4.71 | $4.71 | 6,571,200 | — | — |
| 2008-05-13 | $4.65 | $4.65 | 3,628,800 | — | — |
| 2008-05-12 | $4.67 | $4.67 | 3,879,600 | — | — |
| 2008-05-09 | $4.65 | $4.65 | 3,183,600 | — | — |
| 2008-05-08 | $4.67 | $4.67 | 4,594,800 | — | — |
| 2008-05-07 | $4.63 | $4.63 | 4,250,400 | — | — |
| 2008-05-06 | $4.64 | $4.64 | 4,557,600 | — | — |
| 2008-05-05 | $4.66 | $4.66 | 3,196,800 | — | — |
| 2008-05-02 | $4.63 | $4.63 | 6,322,800 | — | — |
| 2008-05-01 | $4.69 | $4.69 | 5,587,200 | — | — |
| 2008-04-30 | $4.62 | $4.62 | 5,026,800 | — | — |
| 2008-04-29 | $4.66 | $4.66 | 4,759,200 | — | — |
| 2008-04-28 | $4.69 | $4.69 | 5,151,600 | — | — |
| 2008-04-25 | $4.67 | $4.67 | 11,076,000 | — | — |
| 2008-04-24 | $4.63 | $4.63 | 14,132,400 | — | — |
| 2008-04-23 | $4.58 | $4.58 | 37,251,600 | — | — |
| 2008-04-22 | $4.04 | $4.04 | 6,337,200 | — | — |
| 2008-04-21 | $4.00 | $4.00 | 4,306,800 | — | — |
| 2008-04-18 | $4.02 | $4.02 | 2,533,200 | — | — |
| 2008-04-17 | $3.97 | $3.97 | 3,775,200 | — | — |
| 2008-04-16 | $3.98 | $3.98 | 3,789,600 | — | — |
| 2008-04-15 | $3.93 | $3.93 | 5,528,400 | — | — |
| 2008-04-14 | $3.87 | $3.87 | 5,601,600 | — | — |
| 2008-04-11 | $3.87 | $3.87 | 6,307,200 | — | — |
| 2008-04-10 | $3.89 | $3.89 | 6,421,200 | — | — |
| 2008-04-09 | $3.89 | $3.89 | 6,408,000 | — | — |
| 2008-04-08 | $3.87 | $3.87 | 3,159,600 | — | — |
| 2008-04-07 | $3.86 | $3.86 | 2,410,800 | — | — |
| 2008-04-04 | $3.82 | $3.82 | 3,070,800 | — | — |
| 2008-04-03 | $3.81 | $3.81 | 2,443,200 | — | — |
| 2008-04-02 | $3.81 | $3.81 | 3,034,800 | — | — |
| 2008-04-01 | $3.83 | $3.83 | 3,092,400 | — | — |
| 2008-03-31 | $3.71 | $3.71 | 6,075,600 | — | — |
| 2008-03-28 | $3.74 | $3.74 | 3,703,200 | — | — |
| 2008-03-27 | $3.77 | $3.77 | 3,566,400 | — | — |
| 2008-03-26 | $3.81 | $3.81 | 2,547,600 | — | — |
| 2008-03-25 | $3.79 | $3.79 | 4,617,600 | — | — |
| 2008-03-24 | $3.87 | $3.87 | 3,241,200 | — | — |
| 2008-03-20 | $3.80 | $3.80 | 6,576,000 | — | — |
| 2008-03-19 | $3.85 | $3.85 | 10,252,800 | — | — |
| 2008-03-18 | $3.83 | $3.83 | 6,567,600 | — | — |
| 2008-03-17 | $3.68 | $3.68 | 4,774,800 | — | — |
| 2008-03-14 | $3.67 | $3.67 | 3,810,000 | — | — |
| 2008-03-13 | $3.68 | $3.68 | 4,555,200 | — | — |
| 2008-03-12 | $3.68 | $3.68 | 3,464,400 | — | — |
| 2008-03-11 | $3.67 | $3.66 | 5,910,000 | — | — |
| 2008-03-10 | $3.67 | $3.67 | 9,241,200 | — | — |
| 2008-03-07 | $3.62 | $3.62 | 13,490,400 | — | — |
| 2008-03-06 | $3.59 | $3.59 | 7,462,800 | — | — |
| 2008-03-05 | $3.58 | $3.58 | 4,542,000 | — | — |
| 2008-03-04 | $3.58 | $3.58 | 8,970,000 | — | — |
| 2008-03-03 | $3.62 | $3.62 | 6,111,600 | — | — |
| 2008-02-29 | $3.63 | $3.63 | 4,026,000 | — | — |
| 2008-02-28 | $3.68 | $3.68 | 4,651,200 | — | — |
| 2008-02-27 | $3.69 | $3.69 | 4,210,800 | — | — |
| 2008-02-26 | $3.71 | $3.71 | 4,887,600 | — | — |
| 2008-02-25 | $3.71 | $3.71 | 5,674,800 | — | — |
| 2008-02-22 | $3.59 | $3.59 | 3,980,400 | — | — |
| 2008-02-21 | $3.59 | $3.59 | 3,531,600 | — | — |
| 2008-02-20 | $3.60 | $3.60 | 6,957,600 | — | — |
| 2008-02-19 | $3.55 | $3.55 | 4,933,200 | — | — |
| 2008-02-15 | $3.57 | $3.57 | 9,160,800 | — | — |
| 2008-02-14 | $3.55 | $3.55 | 8,889,600 | — | — |
| 2008-02-13 | $3.67 | $3.67 | 10,447,200 | — | — |
| 2008-02-12 | $3.76 | $3.76 | 4,057,200 | — | — |
| 2008-02-11 | $3.73 | $3.73 | 4,132,800 | — | — |
| 2008-02-08 | $3.69 | $3.69 | 8,232,000 | — | — |
| 2008-02-07 | $3.79 | $3.79 | 4,965,600 | — | — |
| 2008-02-06 | $3.79 | $3.79 | 8,937,600 | — | — |
| 2008-02-05 | $3.93 | $3.93 | 8,282,400 | — | — |
| 2008-02-04 | $3.92 | $3.92 | 5,233,200 | — | — |
| 2008-02-01 | $3.87 | $3.87 | 6,183,600 | — | — |
| 2008-01-31 | $3.86 | $3.86 | 5,658,000 | — | — |
| 2008-01-30 | $3.91 | $3.91 | 4,142,400 | — | — |
| 2008-01-29 | $3.92 | $3.91 | 4,462,800 | — | — |
| 2008-01-28 | $3.86 | $3.86 | 4,777,200 | — | — |
| 2008-01-25 | $3.81 | $3.81 | 5,779,200 | — | — |
| 2008-01-24 | $3.86 | $3.86 | 4,758,000 | — | — |
| 2008-01-23 | $3.85 | $3.85 | 6,669,600 | — | — |
| 2008-01-22 | $3.84 | $3.84 | 4,969,200 | — | — |
| 2008-01-18 | $3.88 | $3.88 | 4,449,600 | — | — |
| 2008-01-17 | $3.92 | $3.92 | 6,104,400 | — | — |
| 2008-01-16 | $3.93 | $3.93 | 6,060,000 | — | — |
| 2008-01-15 | $3.88 | $3.88 | 4,822,800 | — | — |
| 2008-01-14 | $3.87 | $3.87 | 3,237,600 | — | — |
| 2008-01-11 | $3.82 | $3.82 | 3,753,600 | — | — |
| 2008-01-10 | $3.82 | $3.82 | 4,305,600 | — | — |
| 2008-01-09 | $3.82 | $3.82 | 6,385,200 | — | — |
| 2008-01-08 | $3.76 | $3.76 | 5,733,600 | — | — |
| 2008-01-07 | $3.78 | $3.78 | 3,522,000 | — | — |
| 2008-01-04 | $3.78 | $3.78 | 4,712,400 | — | — |
| 2008-01-03 | $3.81 | $3.81 | 3,876,000 | — | — |
| 2008-01-02 | $3.77 | $3.77 | 8,926,800 | — | — |